Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 42.55 | 44.31 | 42.55 | 43.14 | 3,591,559 | +0.59(+1.39%) |
Jul 30, 2007 | 40.57 | 42.69 | 38.54 | 42.55 | 6,805,596 | -0.77(-1.79%) |
Jul 27, 2007 | 44.73 | 45.20 | 43.32 | 43.32 | 3,371,575 | -1.71(-3.80%) |
Jul 26, 2007 | 45.73 | 46.08 | 44.37 | 45.03 | 3,639,095 | -1.12(-2.43%) |
Jul 25, 2007 | 46.14 | 46.32 | 45.26 | 46.15 | 3,427,691 | +0.35(+0.76%) |
Jul 24, 2007 | 46.73 | 46.79 | 45.71 | 45.81 | 2,768,850 | -1.18(-2.52%) |
Jul 23, 2007 | 47.60 | 47.99 | 46.62 | 46.99 | 2,059,759 | +0.46(+1.00%) |
Jul 20, 2007 | 46.52 | 46.58 | 45.78 | 46.52 | 3,290,385 | -0.02(-0.04%) |
Jul 19, 2007 | 46.42 | 46.72 | 46.25 | 46.54 | 1,389,837 | +0.48(+1.05%) |
Jul 18, 2007 | 46.15 | 46.15 | 45.53 | 46.06 | 2,708,192 | -0.09(-0.20%) |
Jul 17, 2007 | 46.42 | 46.52 | 46.05 | 46.15 | 1,791,109 | -0.35(-0.74%) |
Jul 16, 2007 | 47.14 | 47.23 | 46.50 | 46.50 | 1,602,999 | -0.70(-1.48%) |
Jul 13, 2007 | 46.92 | 47.30 | 46.84 | 47.20 | 1,051,748 | +0.17(+0.37%) |
Jul 12, 2007 | 46.71 | 47.09 | 46.44 | 47.03 | 1,416,538 | +0.58(+1.25%) |
Jul 11, 2007 | 46.24 | 46.60 | 45.89 | 46.44 | 1,569,267 | +0.20(+0.43%) |
Jul 10, 2007 | 46.97 | 47.18 | 46.19 | 46.24 | 2,620,793 | -1.09(-2.31%) |
Jul 09, 2007 | 47.54 | 47.54 | 47.09 | 47.33 | 1,265,346 | -0.05(-0.10%) |
Jul 06, 2007 | 47.31 | 47.47 | 46.98 | 47.38 | 1,056,250 | +0.17(+0.37%) |
Jul 05, 2007 | 47.74 | 47.91 | 46.93 | 47.21 | 1,364,346 | -0.47(-0.99%) |
Jul 03, 2007 | 48.07 | 48.13 | 47.51 | 47.68 | 623,883 | +0.36(+0.75%) |
Jul 02, 2007 | 46.64 | 47.38 | 46.64 | 47.33 | 1,739,687 | +0.93(+2.00%) |
Jun 29, 2007 | 46.45 | 46.83 | 46.08 | 46.40 | 2,031,882 | +0.16(+0.35%) |
Jun 28, 2007 | 46.83 | 46.83 | 46.14 | 46.23 | 2,296,435 | -0.59(-1.26%) |
Jun 27, 2007 | 46.19 | 46.86 | 46.12 | 46.83 | 2,121,526 | +0.24(+0.51%) |
Jun 26, 2007 | 47.46 | 47.64 | 46.43 | 46.59 | 3,580,048 | -0.87(-1.84%) |
Jun 25, 2007 | 47.79 | 48.08 | 47.18 | 47.46 | 1,852,033 | +0.07(+0.15%) |
Jun 22, 2007 | 47.70 | 47.84 | 47.22 | 47.39 | 2,527,114 | -0.33(-0.69%) |
Jun 21, 2007 | 47.05 | 47.72 | 46.89 | 47.72 | 1,943,839 | +0.66(+1.41%) |
Jun 20, 2007 | 48.55 | 48.65 | 47.04 | 47.05 | 1,638,050 | -1.19(-2.47%) |
Jun 19, 2007 | 48.18 | 48.47 | 48.04 | 48.24 | 1,684,309 | +0.10(+0.21%) |
Jun 18, 2007 | 48.42 | 48.58 | 48.07 | 48.14 | 1,557,290 | +0.05(+0.09%) |
Jun 15, 2007 | 48.32 | 48.65 | 48.04 | 48.10 | 2,565,305 | -0.07(-0.15%) |
Jun 14, 2007 | 47.45 | 48.26 | 47.45 | 48.17 | 3,145,786 | +0.72(+1.52%) |
Jun 13, 2007 | 46.89 | 47.46 | 46.74 | 47.45 | 2,729,351 | +1.04(+2.24%) |
Jun 12, 2007 | 46.76 | 46.97 | 46.42 | 46.42 | 2,260,945 | -0.56(-1.18%) |
Jun 11, 2007 | 46.30 | 47.05 | 46.20 | 46.97 | 2,162,714 | +0.67(+1.45%) |
Jun 08, 2007 | 45.22 | 46.30 | 45.20 | 46.30 | 2,416,421 | +0.78(+1.72%) |
Jun 07, 2007 | 46.61 | 46.87 | 45.47 | 45.51 | 3,030,745 | -1.36(-2.89%) |
Jun 06, 2007 | 46.96 | 47.14 | 46.62 | 46.87 | 3,029,536 | -0.04(-0.08%) |
Jun 05, 2007 | 47.66 | 47.77 | 46.82 | 46.91 | 2,437,078 | -0.74(-1.55%) |
Jun 04, 2007 | 46.52 | 47.65 | 46.52 | 47.64 | 2,297,424 | +1.21(+2.61%) |
Jun 01, 2007 | 46.65 | 46.72 | 46.31 | 46.43 | 1,948,124 | -0.01(-0.02%) |
May 31, 2007 | 46.70 | 46.87 | 46.33 | 46.44 | 1,707,712 | -0.06(-0.14%) |
May 30, 2007 | 46.37 | 46.59 | 46.07 | 46.51 | 2,202,820 | +0.07(+0.16%) |
May 29, 2007 | 46.59 | 46.78 | 46.16 | 46.43 | 1,564,432 | +0.06(+0.14%) |
May 25, 2007 | 46.18 | 46.44 | 46.12 | 46.37 | 1,378,960 | +0.42(+0.91%) |
May 24, 2007 | 46.38 | 46.58 | 45.94 | 45.95 | 3,273,464 | -0.43(-0.92%) |
May 23, 2007 | 46.32 | 46.65 | 46.19 | 46.38 | 1,894,614 | +0.05(+0.10%) |
May 22, 2007 | 46.19 | 46.45 | 46.13 | 46.33 | 2,394,336 | +0.29(+0.63%) |
May 21, 2007 | 45.58 | 46.05 | 45.51 | 46.04 | 3,124,250 | +0.46(+1.00%) |
May 18, 2007 | 45.57 | 45.60 | 45.29 | 45.59 | 3,646,717 | +0.24(+0.52%) |
May 17, 2007 | 45.11 | 45.46 | 44.76 | 45.35 | 1,652,444 | +0.22(+0.48%) |
May 16, 2007 | 43.86 | 45.13 | 43.86 | 45.13 | 1,920,984 | +0.50(+1.12%) |
May 15, 2007 | 44.42 | 44.80 | 44.38 | 44.63 | 2,048,881 | +0.35(+0.80%) |
May 14, 2007 | 44.32 | 44.50 | 44.14 | 44.28 | 1,915,380 | +0.08(+0.19%) |
May 11, 2007 | 43.79 | 44.20 | 43.71 | 44.19 | 1,424,778 | +0.51(+1.17%) |
May 10, 2007 | 44.05 | 44.09 | 43.65 | 43.69 | 910,003 | -0.56(-1.28%) |
May 09, 2007 | 43.91 | 44.27 | 43.79 | 44.25 | 1,233,042 | +0.21(+0.48%) |
May 08, 2007 | 43.99 | 44.05 | 43.48 | 44.04 | 1,233,482 | +0.05(+0.10%) |
May 07, 2007 | 43.76 | 44.11 | 43.76 | 43.99 | 901,762 | +0.37(+0.86%) |
May 04, 2007 | 43.96 | 43.96 | 43.44 | 43.62 | 1,009,113 | -0.11(-0.25%) |
May 03, 2007 | 43.66 | 43.80 | 43.46 | 43.73 | 1,252,491 | +0.30(+0.69%) |
May 02, 2007 | 43.03 | 43.51 | 43.03 | 43.43 | 1,585,199 | +0.31(+0.72%) |